British American Tobacco Industries ADR (NY: BTI )

36.66 USD +0.19 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 18.65 18.65 18.26 18.52 22,900 -0.13(-0.70%)
Feb 27, 2002 18.70 18.95 18.45 18.65 94,500 -0.05(-0.27%)
Feb 26, 2002 18.65 18.98 18.48 18.70 93,100 -0.15(-0.80%)
Feb 25, 2002 18.80 18.91 18.60 18.85 67,400 +0.08(+0.43%)
Feb 22, 2002 18.75 18.99 18.70 18.77 47,100 +0.18(+0.97%)
Feb 21, 2002 18.60 18.80 18.51 18.59 81,400 -0.02(-0.11%)
Feb 20, 2002 18.59 18.62 18.40 18.61 42,800 +0.07(+0.38%)
Feb 19, 2002 18.50 18.70 18.28 18.54 41,400 -0.11(-0.59%)
Feb 18, 2002 18.64 18.74 18.50 18.65 36,800 +0.00(+0.00%)
Feb 15, 2002 18.64 18.74 18.50 18.65 36,800 +0.26(+1.41%)
Feb 14, 2002 18.45 18.64 18.32 18.39 31,500 -0.01(-0.05%)
Feb 13, 2002 18.15 18.44 18.10 18.40 101,000 +0.35(+1.94%)
Feb 12, 2002 18.00 18.14 17.88 18.05 26,600 +0.00(+0.00%)
Feb 11, 2002 17.80 18.05 17.80 18.05 79,400 +0.20(+1.12%)
Feb 08, 2002 17.65 17.85 17.65 17.85 32,300 +0.22(+1.25%)
Feb 07, 2002 17.90 17.90 17.55 17.63 36,200 -0.22(-1.23%)
Feb 06, 2002 17.99 18.04 17.83 17.85 59,400 +0.05(+0.28%)
Feb 05, 2002 18.13 18.13 17.77 17.80 43,000 -0.13(-0.73%)
Feb 04, 2002 17.69 17.93 17.59 17.93 60,600 +0.24(+1.36%)
Feb 01, 2002 17.50 17.72 17.41 17.69 114,000 +0.29(+1.67%)
Jan 31, 2002 17.38 17.55 17.25 17.40 119,400 +0.02(+0.12%)
Jan 30, 2002 17.43 17.55 17.26 17.38 193,700 +0.22(+1.28%)
Jan 29, 2002 17.26 17.31 17.01 17.16 155,900 +0.17(+1.00%)
Jan 28, 2002 16.89 16.99 16.74 16.99 140,900 +0.24(+1.43%)
Jan 25, 2002 17.05 17.20 16.61 16.75 173,100 -0.24(-1.41%)
Jan 24, 2002 17.14 17.15 16.86 16.99 41,800 -0.08(-0.47%)
Jan 23, 2002 17.06 17.13 16.95 17.07 59,600 -0.02(-0.12%)
Jan 22, 2002 17.28 17.28 16.90 17.09 77,300 -0.23(-1.33%)
Jan 21, 2002 17.33 17.35 17.10 17.32 38,300 +0.00(+0.00%)
Jan 18, 2002 17.33 17.35 17.10 17.32 38,300 -0.02(-0.12%)
Jan 17, 2002 17.15 17.39 17.12 17.34 109,700 +0.38(+2.24%)
Jan 16, 2002 17.07 17.17 16.95 16.96 260,100 +0.13(+0.77%)
Jan 15, 2002 16.82 16.94 16.70 16.83 60,100 +0.14(+0.84%)
Jan 14, 2002 16.55 16.89 16.41 16.69 67,600 +0.24(+1.46%)
Jan 11, 2002 16.26 16.70 16.26 16.45 56,100 +0.19(+1.17%)
Jan 10, 2002 16.59 16.59 16.26 16.26 73,800 -0.74(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.